KissMeData/267980/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	202400	247880800	41300	41300	41300	41300	76
3	20230803	202300	247880800	41300	41300	41300	41300	0
4	20230803	202200	247880800	41300	41300	41300	41300	0
5	20230803	202100	247880800	41300	41300	41300	41300	0
6	20230803	202000	247880800	41300	41300	41300	41300	0
7	20230803	201900	247880800	41300	41300	41300	41300	0
8	20230803	201800	247880800	41300	41300	41300	41300	0
9	20230803	201700	247880800	41300	41300	41300	41300	0
10	20230803	201600	247880800	41300	41300	41300	41300	0
11	20230803	201500	247880800	41300	41300	41300	41300	0
12	20230803	201400	247880800	41300	41300	41300	41300	0
13	20230803	201300	247880800	41300	41300	41300	41300	0
14	20230803	201200	247880800	41300	41300	41300	41300	0
15	20230803	201100	247880800	41300	41300	41300	41300	0
16	20230803	201000	247880800	41300	41300	41300	41300	0
17	20230803	200900	247880800	41300	41300	41300	41300	0
18	20230803	200800	247880800	41300	41300	41300	41300	0
19	20230803	200700	247880800	41300	41300	41300	41300	0
20	20230803	200600	247880800	41300	41300	41300	41300	0
21	20230803	200500	247880800	41300	41300	41300	41300	0
22	20230803	200400	247880800	41300	41300	41300	41300	0
23	20230803	200300	247880800	41300	41300	41300	41300	0
24	20230803	200200	247880800	41300	41300	41300	41300	0
25	20230803	200100	247880800	41300	41300	41300	41300	0
26	20230803	200000	247880800	41300	41300	41300	41300	0
27	20230803	195900	247880800	41300	41300	41300	41300	0
28	20230803	195800	247880800	41300	41300	41300	41300	0
29	20230803	195700	247880800	41300	41300	41300	41300	0
30	20230803	195600	247880800	41300	41300	41300	41300	0
31	20230803	195500	247880800	41300	41300	41300	41300	0
32	20230803	195400	247880800	41300	41300	41300	41300	76
33	20230803	195300	247880800	41300	41300	41300	41300	0
34	20230803	195200	247880800	41300	41300	41300	41300	0
35	20230803	195100	247880800	41300	41300	41300	41300	0
36	20230803	195000	247880800	41300	41300	41300	41300	0
37	20230803	194900	247880800	41300	41300	41300	41300	0
38	20230803	194800	247880800	41300	41300	41300	41300	0
39	20230803	194700	247880800	41300	41300	41300	41300	0
40	20230803	194600	247880800	41300	41300	41300	41300	0
41	20230803	194500	247880800	41300	41300	41300	41300	0
42	20230803	194400	247880800	41300	41300	41300	41300	0
43	20230803	194300	247880800	41300	41300	41300	41300	0
44	20230803	194200	247880800	41300	41300	41300	41300	0
45	20230803	194100	247880800	41300	41300	41300	41300	0
46	20230803	194000	247880800	41300	41300	41300	41300	0
47	20230803	193900	247880800	41300	41300	41300	41300	0
48	20230803	193800	247880800	41300	41300	41300	41300	0
49	20230803	193700	247880800	41300	41300	41300	41300	0
50	20230803	193600	247880800	41300	41300	41300	41300	0
51	20230803	193500	247880800	41300	41300	41300	41300	0
52	20230803	193400	247880800	41300	41300	41300	41300	0
53	20230803	193300	247880800	41300	41300	41300	41300	0
54	20230803	193200	247880800	41300	41300	41300	41300	0
55	20230803	193100	247880800	41300	41300	41300	41300	0
56	20230803	193000	247880800	41300	41300	41300	41300	0
57	20230803	192900	247880800	41300	41300	41300	41300	0
58	20230803	192800	247880800	41300	41300	41300	41300	0
59	20230803	192700	247880800	41300	41300	41300	41300	0
60	20230803	192600	247880800	41300	41300	41300	41300	0
61	20230803	192500	247880800	41300	41300	41300	41300	0
62	20230803	192400	247880800	41300	41300	41300	41300	76
63	20230803	192300	247880800	41300	41300	41300	41300	0
64	20230803	192200	247880800	41300	41300	41300	41300	0
65	20230803	192100	247880800	41300	41300	41300	41300	0
66	20230803	192000	247880800	41300	41300	41300	41300	0
67	20230803	191900	247880800	41300	41300	41300	41300	0
68	20230803	191800	247880800	41300	41300	41300	41300	0
69	20230803	191700	247880800	41300	41300	41300	41300	0
70	20230803	191600	247880800	41300	41300	41300	41300	0
71	20230803	191500	247880800	41300	41300	41300	41300	0
72	20230803	191400	247880800	41300	41300	41300	41300	0
73	20230803	191300	247880800	41300	41300	41300	41300	0
74	20230803	191200	247880800	41300	41300	41300	41300	0
75	20230803	191100	247880800	41300	41300	41300	41300	0
76	20230803	191000	247880800	41300	41300	41300	41300	0
77	20230803	190900	247880800	41300	41300	41300	41300	0
78	20230803	190800	247880800	41300	41300	41300	41300	0
79	20230803	190700	247880800	41300	41300	41300	41300	0
80	20230803	190600	247880800	41300	41300	41300	41300	0
81	20230803	190500	247880800	41300	41300	41300	41300	0
82	20230803	190400	247880800	41300	41300	41300	41300	0
83	20230803	190300	247880800	41300	41300	41300	41300	0
84	20230803	190200	247880800	41300	41300	41300	41300	0
85	20230803	190100	247880800	41300	41300	41300	41300	0
86	20230803	190000	247880800	41300	41300	41300	41300	0
87	20230803	185900	247880800	41300	41300	41300	41300	0
88	20230803	185800	247880800	41300	41300	41300	41300	0
89	20230803	185700	247880800	41300	41300	41300	41300	0
90	20230803	185600	247880800	41300	41300	41300	41300	0
91	20230803	185500	247880800	41300	41300	41300	41300	0
92	20230803	185400	247880800	41300	41300	41300	41300	76
93	20230803	185300	247880800	41300	41300	41300	41300	0
94	20230803	185200	247880800	41300	41300	41300	41300	0
95	20230803	185100	247880800	41300	41300	41300	41300	0
96	20230803	185000	247880800	41300	41300	41300	41300	0
97	20230803	184900	247880800	41300	41300	41300	41300	0
98	20230803	184800	247880800	41300	41300	41300	41300	0
99	20230803	184700	247880800	41300	41300	41300	41300	0
100	20230803	184600	247880800	41300	41300	41300	41300	0
101	20230803	184500	247880800	41300	41300	41300	41300	0
102	20230803	184400	247880800	41300	41300	41300	41300	0
103	20230803	184300	247880800	41300	41300	41300	41300	0
104	20230803	184200	247880800	41300	41300	41300	41300	0
105	20230803	184100	247880800	41300	41300	41300	41300	0
106	20230803	184000	247880800	41300	41300	41300	41300	0
107	20230803	183900	247880800	41300	41300	41300	41300	0
108	20230803	183800	247880800	41300	41300	41300	41300	0
109	20230803	183700	247880800	41300	41300	41300	41300	0
110	20230803	183600	247880800	41300	41300	41300	41300	0
111	20230803	183500	247880800	41300	41300	41300	41300	0
112	20230803	183400	247880800	41300	41300	41300	41300	0
113	20230803	183300	247880800	41300	41300	41300	41300	0
114	20230803	183200	247880800	41300	41300	41300	41300	0
115	20230803	183100	247880800	41300	41300	41300	41300	0
116	20230803	183000	247880800	41300	41300	41300	41300	0
117	20230803	182900	247880800	41300	41300	41300	41300	0
118	20230803	182800	247880800	41300	41300	41300	41300	0
119	20230803	182700	247880800	41300	41300	41300	41300	0
120	20230803	182600	247880800	41300	41300	41300	41300	0
121	20230803	182500	247880800	41300	41300	41300	41300	0
122	20230803	182400	247880800	41300	41300	41300	41300	76
123	20230803	182300	247880800	41300	41300	41300	41300	0
124	20230803	182200	247880800	41300	41300	41300	41300	0
125	20230803	182100	247880800	41300	41300	41300	41300	0
126	20230803	182000	247880800	41300	41300	41300	41300	0
127	20230803	181900	247880800	41300	41300	41300	41300	0
128	20230803	181800	247880800	41300	41300	41300	41300	0
129	20230803	181700	247880800	41300	41300	41300	41300	0
130	20230803	181600	247880800	41300	41300	41300	41300	0
131	20230803	181500	247880800	41300	41300	41300	41300	0
132	20230803	181400	247880800	41300	41300	41300	41300	0
133	20230803	181300	247880800	41300	41300	41300	41300	0
134	20230803	181200	247880800	41300	41300	41300	41300	0
135	20230803	181100	247880800	41300	41300	41300	41300	0
136	20230803	181000	247880800	41300	41300	41300	41300	0
137	20230803	180900	247880800	41300	41300	41300	41300	0
138	20230803	180800	247880800	41300	41300	41300	41300	0
139	20230803	180700	247880800	41300	41300	41300	41300	0
140	20230803	180600	247880800	41300	41300	41300	41300	0
141	20230803	180500	247880800	41300	41300	41300	41300	0
142	20230803	180400	247880800	41300	41300	41300	41300	0
143	20230803	180300	247880800	41300	41300	41300	41300	0
144	20230803	180200	247880800	41300	41300	41300	41300	0
145	20230803	180100	247880800	41300	41300	41300	41300	0
146	20230803	180000	247880800	41300	41300	41300	41300	0
147	20230803	175900	247880800	41300	41300	41300	41300	0
148	20230803	175800	247880800	41300	41300	41300	41300	0
149	20230803	175700	247880800	41300	41300	41300	41300	0
150	20230803	175600	247880800	41300	41300	41300	41300	0
151	20230803	175500	247880800	41300	41300	41300	41300	0
152	20230803	175400	247880800	41300	41300	41300	41300	76
153	20230803	175300	247880800	41300	41300	41300	41300	0
154	20230803	175200	247880800	41300	41300	41300	41300	0
155	20230803	175100	247880800	41300	41300	41300	41300	0
156	20230803	175000	247880800	41300	41300	41300	41300	0
157	20230803	174900	247880800	41300	41300	41300	41300	0
158	20230803	174800	247880800	41300	41300	41300	41300	0
159	20230803	174700	247880800	41300	41300	41300	41300	0
160	20230803	174600	247880800	41300	41300	41300	41300	0
161	20230803	174500	247880800	41300	41300	41300	41300	0
162	20230803	174400	247880800	41300	41300	41300	41300	0
163	20230803	174300	247880800	41300	41300	41300	41300	0
164	20230803	174200	247880800	41300	41300	41300	41300	0
165	20230803	174100	247880800	41300	41300	41300	41300	0
166	20230803	174000	247880800	41300	41300	41300	41300	0
167	20230803	173900	247880800	41300	41300	41300	41300	0
168	20230803	173800	247880800	41300	41300	41300	41300	0
169	20230803	173700	247880800	41300	41300	41300	41300	0
170	20230803	173600	247880800	41300	41300	41300	41300	0
171	20230803	173500	247880800	41300	41300	41300	41300	0
172	20230803	173400	247880800	41300	41300	41300	41300	0
173	20230803	173300	247880800	41300	41300	41300	41300	0
174	20230803	173200	247880800	41300	41300	41300	41300	0
175	20230803	173100	247880800	41300	41300	41300	41300	0
176	20230803	173000	247880800	41300	41300	41300	41300	0
177	20230803	172900	247880800	41300	41300	41300	41300	0
178	20230803	172800	247880800	41300	41300	41300	41300	0
179	20230803	172700	247880800	41300	41300	41300	41300	0
180	20230803	172600	247880800	41300	41300	41300	41300	0
181	20230803	172500	247880800	41300	41300	41300	41300	0
182	20230803	172400	247880800	41300	41300	41300	41300	76
183	20230803	172300	247880800	41300	41300	41300	41300	0
184	20230803	172200	247880800	41300	41300	41300	41300	0
185	20230803	172100	247880800	41300	41300	41300	41300	0
186	20230803	172000	247880800	41300	41300	41300	41300	0
187	20230803	171900	247880800	41300	41300	41300	41300	0
188	20230803	171800	247880800	41300	41300	41300	41300	0
189	20230803	171700	247880800	41300	41300	41300	41300	0
190	20230803	171600	247880800	41300	41300	41300	41300	0
191	20230803	171500	247880800	41300	41300	41300	41300	0
192	20230803	171400	247880800	41300	41300	41300	41300	0
193	20230803	171300	247880800	41300	41300	41300	41300	0
194	20230803	171200	247880800	41300	41300	41300	41300	0
195	20230803	171100	247880800	41300	41300	41300	41300	0
196	20230803	171000	247880800	41300	41300	41300	41300	0
197	20230803	170900	247880800	41300	41300	41300	41300	0
198	20230803	170800	247880800	41300	41300	41300	41300	0
199	20230803	170700	247880800	41300	41300	41300	41300	0
200	20230803	170600	247880800	41300	41300	41300	41300	0
201	20230803	170500	247880800	41300	41300	41300	41300	0
202	20230803	170400	247880800	41300	41300	41300	41300	0
203	20230803	170300	247880800	41300	41300	41300	41300	0
204	20230803	170200	247880800	41300	41300	41300	41300	0
205	20230803	170100	247880800	41300	41300	41300	41300	0
206	20230803	170000	247880800	41300	41300	41300	41300	0
207	20230803	165900	247880800	41300	41300	41300	41300	0
208	20230803	165800	247880800	41300	41300	41300	41300	0
209	20230803	165700	247880800	41300	41300	41300	41300	0
210	20230803	165600	247880800	41300	41300	41300	41300	0
211	20230803	165500	247880800	41300	41300	41300	41300	0
212	20230803	165400	247880800	41300	41300	41300	41300	76
213	20230803	165300	247880800	41300	41300	41300	41300	0
214	20230803	165200	247880800	41300	41300	41300	41300	0
215	20230803	165100	247880800	41300	41300	41300	41300	0
216	20230803	165000	247880800	41300	41300	41300	41300	0
217	20230803	164900	247880800	41300	41300	41300	41300	0
218	20230803	164800	247880800	41300	41300	41300	41300	0
219	20230803	164700	247880800	41300	41300	41300	41300	0
220	20230803	164600	247880800	41300	41300	41300	41300	0
221	20230803	164500	247880800	41300	41300	41300	41300	0
222	20230803	164400	247880800	41300	41300	41300	41300	0
223	20230803	164300	247880800	41300	41300	41300	41300	0
224	20230803	164200	247880800	41300	41300	41300	41300	0
225	20230803	164100	247880800	41300	41300	41300	41300	0
226	20230803	164000	247880800	41300	41300	41300	41300	0
227	20230803	163900	247880800	41300	41300	41300	41300	0
228	20230803	163800	247880800	41300	41300	41300	41300	0
229	20230803	163700	247880800	41300	41300	41300	41300	0
230	20230803	163600	247880800	41300	41300	41300	41300	0
231	20230803	163500	247880800	41300	41300	41300	41300	0
232	20230803	163400	247880800	41300	41300	41300	41300	0
233	20230803	163300	247880800	41300	41300	41300	41300	0
234	20230803	163200	247880800	41300	41300	41300	41300	0
235	20230803	163100	247880800	41300	41300	41300	41300	0
236	20230803	163000	247880800	41300	41300	41300	41300	0
237	20230803	162900	247880800	41300	41300	41300	41300	0
238	20230803	162800	247880800	41300	41300	41300	41300	0
239	20230803	162700	247880800	41300	41300	41300	41300	0
240	20230803	162600	247880800	41300	41300	41300	41300	0
241	20230803	162500	247880800	41300	41300	41300	41300	0
242	20230803	162400	247880800	41300	41300	41300	41300	76
243	20230803	162300	247880800	41300	41300	41300	41300	0
244	20230803	162200	247880800	41300	41300	41300	41300	0
245	20230803	162100	247880800	41300	41300	41300	41300	0
246	20230803	162000	247880800	41300	41300	41300	41300	0
247	20230803	161900	247880800	41300	41300	41300	41300	0
248	20230803	161800	247880800	41300	41300	41300	41300	0
249	20230803	161700	247880800	41300	41300	41300	41300	0
250	20230803	161600	247880800	41300	41300	41300	41300	0
251	20230803	161500	247880800	41300	41300	41300	41300	0
252	20230803	161400	247880800	41300	41300	41300	41300	0
253	20230803	161300	247880800	41300	41300	41300	41300	0
254	20230803	161200	247880800	41300	41300	41300	41300	0
255	20230803	161100	247880800	41300	41300	41300	41300	0
256	20230803	161000	247880800	41300	41300	41300	41300	0
257	20230803	160900	247880800	41300	41300	41300	41300	0
258	20230803	160800	247880800	41300	41300	41300	41300	0
259	20230803	160700	247880800	41300	41300	41300	41300	0
260	20230803	160600	247880800	41300	41300	41300	41300	0
261	20230803	160500	247880800	41300	41300	41300	41300	0
262	20230803	160400	247880800	41300	41300	41300	41300	0
263	20230803	160300	247880800	41300	41300	41300	41300	0
264	20230803	160200	247880800	41300	41300	41300	41300	0
265	20230803	160100	247880800	41300	41300	41300	41300	0
266	20230803	160000	247880800	41300	41300	41300	41300	0
267	20230803	155900	247880800	41300	41300	41300	41300	0
268	20230803	155800	247880800	41300	41300	41300	41300	0
269	20230803	155700	247880800	41300	41300	41300	41300	0
270	20230803	155600	247880800	41300	41300	41300	41300	0
271	20230803	155500	247880800	41300	41300	41300	41300	0
272	20230803	155400	247880800	41300	41300	41300	41300	76
273	20230803	155300	247880800	41300	41300	41300	41300	0
274	20230803	155200	247880800	41300	41300	41300	41300	0
275	20230803	155100	247880800	41300	41300	41300	41300	0
276	20230803	155000	247880800	41300	41300	41300	41300	0
277	20230803	154900	247880800	41300	41300	41300	41300	0
278	20230803	154800	247880800	41300	41300	41300	41300	0
279	20230803	154700	247880800	41300	41300	41300	41300	0
280	20230803	154600	247880800	41300	41300	41300	41300	0
281	20230803	154500	247880800	41300	41300	41300	41300	0
282	20230803	154400	247880800	41300	41300	41300	41300	0
283	20230803	154300	247880800	41300	41300	41300	41300	0
284	20230803	154200	247880800	41300	41300	41300	41300	0
285	20230803	154100	247880800	41300	41300	41300	41300	0
286	20230803	154000	247880800	41300	41300	41300	41300	0
287	20230803	153900	247880800	41300	41300	41300	41300	0
288	20230803	153800	247880800	41300	41300	41300	41300	0
289	20230803	153700	247880800	41300	41300	41300	41300	0
290	20230803	153600	247880800	41300	41300	41300	41300	0
291	20230803	153500	247880800	41300	41300	41300	41300	0
292	20230803	153400	247880800	41300	41300	41300	41300	0
293	20230803	153300	247880800	41300	41300	41300	41300	0
294	20230803	153200	247880800	41300	41300	41300	41300	0
295	20230803	153100	247880800	41300	41300	41300	41300	0
296	20230803	153000	247880800	41300	41300	41300	41300	76
297	20230803	152900	244742000	41450	41450	41450	41450	0
298	20230803	152800	244742000	41450	41450	41450	41450	0
299	20230803	152700	244742000	41450	41450	41450	41450	0
300	20230803	152600	244742000	41450	41450	41450	41450	0
301	20230803	152500	244742000	41450	41450	41450	41450	0
302	20230803	152400	244742000	41450	41450	41450	41450	0
303	20230803	152300	244742000	41450	41450	41450	41450	0
304	20230803	152200	244742000	41450	41450	41450	41450	0
305	20230803	152100	244742000	41450	41450	41450	41450	0
306	20230803	152000	244742000	41450	41450	41450	41450	0
307	20230803	151900	244742000	41450	41450	41500	41450	13
308	20230803	151800	244203050	41450	41450	41450	41450	1
309	20230803	151700	244161600	41450	41600	41600	41400	91
310	20230803	151600	240387050	41650	41650	41650	41650	0
311	20230803	151500	240387050	41650	41650	41650	41650	6
312	20230803	151400	240137150	41650	41650	41650	41650	0
313	20230803	151300	240137150	41650	41650	41650	41650	25
314	20230803	151200	239095900	41650	41650	41650	41650	0
315	20230803	151100	239095900	41650	41650	41650	41650	0
316	20230803	151000	239095900	41650	41650	41650	41650	11
317	20230803	150900	238637750	41750	41750	41750	41750	1
318	20230803	150800	238596000	41650	41650	41650	41650	19
319	20230803	150700	237804650	41450	41450	41450	41450	7
320	20230803	150600	237514500	41400	41750	41750	41400	21
321	20230803	150500	236639850	41400	41700	41750	41400	34
322	20230803	150400	235223850	41750	41450	41750	41450	21
323	20230803	150300	234349200	41750	41750	41750	41750	6
324	20230803	150200	234098700	41700	41550	41700	41450	67
325	20230803	150100	231307300	41550	41550	41600	41450	27
326	20230803	150000	230186200	41450	41500	41500	41450	8
327	20230803	145900	229854550	41550	41550	41550	41550	12
328	20230803	145800	229355950	41450	41450	41450	41450	7
329	20230803	145700	229065800	41450	41450	41450	41450	7
330	20230803	145600	228775650	41450	41450	41450	41450	0
331	20230803	145500	228775650	41450	41450	41450	41450	7
332	20230803	145400	228485500	41500	41500	41500	41500	7
333	20230803	145300	228195000	41500	41700	41700	41500	37
334	20230803	145200	226653500	41450	41450	41450	41450	6
335	20230803	145100	226404800	41750	41400	41750	41400	37
336	20230803	145000	224864200	41400	41400	41400	41400	7
337	20230803	144900	224574400	41400	41400	41400	41400	0
338	20230803	144800	224574400	41400	41400	41400	41400	6
339	20230803	144700	224326000	41500	41500	41500	41500	6
340	20230803	144600	224077000	41450	41450	41450	41450	9
341	20230803	144500	223703950	41500	41450	41500	41450	7
342	20230803	144400	223413750	41450	41500	41500	41450	33
343	20230803	144300	222045600	41600	41600	41600	41600	89
344	20230803	144200	218343200	41650	41600	41650	41600	7
345	20230803	144100	218051700	41600	41600	41600	41600	6
346	20230803	144000	217802100	41600	41750	41750	41600	109
347	20230803	143900	213252550	41750	41700	41750	41700	24
348	20230803	143800	212250900	41750	41750	41750	41750	25
349	20230803	143700	211207150	41750	41600	41750	41600	13
350	20230803	143600	210665450	41750	41650	41750	41650	16
351	20230803	143500	209997550	41650	41750	41750	41650	67
352	20230803	143400	207200900	41750	41700	41750	41700	112
353	20230803	143300	202528550	41700	41700	41700	41700	0
354	20230803	143200	202528550	41700	41700	41700	41700	4
355	20230803	143100	202361750	41700	41700	41700	41700	74
356	20230803	143000	199275950	41700	41700	41700	41700	0
357	20230803	142900	199275950	41700	41700	41700	41700	0
358	20230803	142800	199275950	41700	41750	41750	41700	52
359	20230803	142700	197105050	41700	41700	41700	41700	5
360	20230803	142600	196896550	41700	41700	41700	41700	33
361	20230803	142500	195520450	41700	41650	41700	41650	137
362	20230803	142400	189814050	41700	41700	41700	41700	0
363	20230803	142300	189814050	41700	41650	41700	41650	112
364	20230803	142200	185144650	41650	41650	41650	41650	56
365	20230803	142100	182812250	41600	41600	41600	41600	16
366	20230803	142000	182146650	41550	41550	41550	41550	21
367	20230803	141900	181274100	41450	41500	41500	41400	72
368	20230803	141800	178287900	41550	41550	41550	41550	3
369	20230803	141700	178163250	41550	41550	41550	41550	0
370	20230803	141600	178163250	41550	41550	41550	41550	20
371	20230803	141500	177332250	41550	41550	41550	41550	0
372	20230803	141400	177332250	41550	41550	41550	41550	15
373	20230803	141300	176709000	41450	41450	41450	41450	0
374	20230803	141200	176709000	41450	41450	41450	41450	0
375	20230803	141100	176709000	41450	41450	41450	41450	0
376	20230803	141000	176709000	41450	41450	41450	41450	5
377	20230803	140900	176501750	41550	41600	41650	41550	24
378	20230803	140800	175503350	41450	41450	41450	41450	0
379	20230803	140700	175503350	41450	41450	41450	41450	0
380	20230803	140600	175503350	41450	41450	41450	41450	0
381	20230803	140500	175503350	41450	41600	41600	41450	45
382	20230803	140400	173636250	41600	41500	41600	41500	16
383	20230803	140300	172971350	41500	41500	41500	41500	0
384	20230803	140200	172971350	41500	41500	41500	41500	0
385	20230803	140100	172971350	41500	41500	41500	41500	0
386	20230803	140000	172971350	41500	41500	41500	41500	0
387	20230803	135900	172971350	41500	41500	41500	41500	0
388	20230803	135800	172971350	41500	41500	41500	41500	6
389	20230803	135700	172722350	41500	41500	41500	41500	4
390	20230803	135600	172556350	41500	41500	41500	41500	0
391	20230803	135500	172556350	41500	41500	41500	41500	0
392	20230803	135400	172556350	41500	41500	41500	41500	15
393	20230803	135300	171933850	41500	41500	41500	41500	0
394	20230803	135200	171933850	41500	41500	41500	41500	0
395	20230803	135100	171933850	41500	41500	41500	41500	3
396	20230803	135000	171809350	41650	41650	41650	41650	0
397	20230803	134900	171809350	41650	41650	41650	41650	26
398	20230803	134800	170726450	41650	41650	41650	41650	6
399	20230803	134700	170476550	41650	41600	41650	41450	37
400	20230803	134600	168937500	41650	41650	41650	41650	0
401	20230803	134500	168937500	41650	41650	41650	41650	0
402	20230803	134400	168937500	41650	41650	41650	41650	2
403	20230803	134300	168854200	41600	41600	41600	41600	4
404	20230803	134200	168687800	41600	41600	41600	41600	1
405	20230803	134100	168646200	41600	41600	41600	41600	0
406	20230803	134000	168646200	41600	41600	41600	41600	48
407	20230803	133900	166649400	41600	41650	41650	41600	39
408	20230803	133800	165026700	41600	41550	41600	41550	64
409	20230803	133700	162366050	41500	41500	41500	41500	37
410	20230803	133600	160830550	41450	41450	41450	41450	0
411	20230803	133500	160830550	41450	41450	41450	41450	0
412	20230803	133400	160830550	41450	41450	41450	41450	1
413	20230803	133300	160789100	41450	41450	41450	41450	0
414	20230803	133200	160789100	41450	41450	41450	41450	0
415	20230803	133100	160789100	41450	41450	41450	41450	0
416	20230803	133000	160789100	41450	41450	41450	41450	14
417	20230803	132900	160208800	41450	41450	41450	41450	8
418	20230803	132800	159877200	41400	41400	41400	41400	8
419	20230803	132700	159546000	41450	41450	41450	41450	0
420	20230803	132600	159546000	41450	41450	41450	41450	0
421	20230803	132500	159546000	41450	41450	41450	41450	0
422	20230803	132400	159546000	41450	41450	41450	41450	37
423	20230803	132300	158012350	41450	41450	41450	41450	0
424	20230803	132200	158012350	41450	41450	41450	41450	0
425	20230803	132100	158012350	41450	41450	41450	41450	0
426	20230803	132000	158012350	41450	41450	41450	41450	0
427	20230803	131900	158012350	41450	41450	41450	41450	2
428	20230803	131800	157929450	41450	41450	41450	41450	0
429	20230803	131700	157929450	41450	41450	41450	41450	0
430	20230803	131600	157929450	41450	41450	41450	41450	0
431	20230803	131500	157929450	41450	41450	41450	41450	0
432	20230803	131400	157929450	41450	41450	41450	41450	0
433	20230803	131300	157929450	41450	41500	41500	41450	116
434	20230803	131200	153117950	41500	41500	41500	41500	1
435	20230803	131100	153076450	41450	41450	41450	41450	0
436	20230803	131000	153076450	41450	41450	41450	41450	30
437	20230803	130900	151832950	41450	41450	41450	41450	0
438	20230803	130800	151832950	41450	41450	41450	41450	0
439	20230803	130700	151832950	41450	41450	41450	41450	0
440	20230803	130600	151832950	41450	41450	41450	41450	0
441	20230803	130500	151832950	41450	41450	41450	41450	0
442	20230803	130400	151832950	41450	41450	41450	41450	1
443	20230803	130300	151791500	41450	41450	41450	41450	0
444	20230803	130200	151791500	41450	41450	41450	41450	0
445	20230803	130100	151791500	41450	41450	41450	41450	69
446	20230803	130000	148931450	41350	41350	41350	41350	0
447	20230803	125900	148931450	41350	41350	41350	41350	0
448	20230803	125800	148931450	41350	41350	41350	41350	0
449	20230803	125700	148931450	41350	41450	41450	41350	64
450	20230803	125600	146279250	41500	41500	41500	41500	0
451	20230803	125500	146279250	41500	41500	41500	41500	0
452	20230803	125400	146279250	41500	41450	41500	41450	2
453	20230803	125300	146196300	41500	41500	41500	41500	10
454	20230803	125200	145781300	41500	41500	41500	41500	18
455	20230803	125100	145034300	41450	41450	41450	41450	0
456	20230803	125000	145034300	41450	41450	41450	41450	16
457	20230803	124900	144371100	41450	41350	41450	41350	7
458	20230803	124800	144081400	41250	41250	41250	41250	0
459	20230803	124700	144081400	41250	41200	41250	41200	60
460	20230803	124600	141609300	41250	41250	41250	41250	5
461	20230803	124500	141403050	41250	41250	41250	41250	31
462	20230803	124400	140124300	41300	41300	41300	41300	0
463	20230803	124300	140124300	41300	41300	41300	41300	1
464	20230803	124200	140083000	41250	41250	41250	41250	2
465	20230803	124100	140000500	41250	41250	41250	41250	12
466	20230803	124000	139505500	41250	41250	41250	41250	0
467	20230803	123900	139505500	41250	41250	41250	41250	0
468	20230803	123800	139505500	41250	41250	41250	41250	1
469	20230803	123700	139464250	41250	41250	41250	41250	5
470	20230803	123600	139258000	41250	41300	41300	41250	32
471	20230803	123500	137937200	41350	41350	41350	41350	0
472	20230803	123400	137937200	41350	41350	41350	41350	0
473	20230803	123300	137937200	41350	41350	41350	41350	2
474	20230803	123200	137854500	41350	41350	41350	41350	5
475	20230803	123100	137647750	41350	41350	41350	41350	0
476	20230803	123000	137647750	41350	41450	41450	41350	49
477	20230803	122900	135617300	41450	41450	41450	41450	51
478	20230803	122800	133503350	41400	41400	41400	41400	5
479	20230803	122700	133296350	41450	41450	41450	41450	15
480	20230803	122600	132674600	41400	41400	41400	41400	0
481	20230803	122500	132674600	41400	41400	41400	41400	63
482	20230803	122400	130066400	41400	41400	41400	41400	0
483	20230803	122300	130066400	41400	41400	41400	41400	0
484	20230803	122200	130066400	41400	41400	41400	41400	49
485	20230803	122100	128037800	41300	41300	41300	41300	0
486	20230803	122000	128037800	41300	41300	41300	41300	0
487	20230803	121900	128037800	41300	41300	41300	41300	0
488	20230803	121800	128037800	41300	41300	41300	41300	0
489	20230803	121700	128037800	41300	41300	41300	41300	59
490	20230803	121600	125601100	41250	41250	41250	41250	0
491	20230803	121500	125601100	41250	41250	41250	41250	17
492	20230803	121400	124899850	41250	41250	41250	41250	0
493	20230803	121300	124899850	41250	41250	41250	41250	1
494	20230803	121200	124858600	41300	41300	41300	41300	0
495	20230803	121100	124858600	41300	41300	41300	41300	0
496	20230803	121000	124858600	41300	41300	41300	41300	0
497	20230803	120900	124858600	41300	41300	41300	41300	0
498	20230803	120800	124858600	41300	41300	41300	41300	0
499	20230803	120700	124858600	41300	41300	41300	41300	0
500	20230803	120600	124858600	41300	41300	41300	41300	0
501	20230803	120500	124858600	41300	41300	41300	41300	0
502	20230803	120400	124858600	41300	41300	41300	41300	0
503	20230803	120300	124858600	41300	41300	41300	41300	3
504	20230803	120200	124734700	41300	41300	41300	41300	6
505	20230803	120100	124486900	41150	41150	41150	41150	15
506	20230803	120000	123869650	41300	41300	41300	41300	0
507	20230803	115900	123869650	41300	41300	41300	41300	51
508	20230803	115800	121763350	41300	41300	41300	41300	0
509	20230803	115700	121763350	41300	41350	41350	41300	64
510	20230803	115600	119118500	41350	41350	41350	41350	0
511	20230803	115500	119118500	41350	41350	41350	41350	0
512	20230803	115400	119118500	41350	41350	41350	41350	0
513	20230803	115300	119118500	41350	41350	41350	41350	0
514	20230803	115200	119118500	41350	41350	41350	41350	6
515	20230803	115100	118870400	41300	41300	41300	41300	26
516	20230803	115000	117796600	41300	41150	41350	41150	36
517	20230803	114900	116311250	41050	41050	41050	41050	0
518	20230803	114800	116311250	41050	41050	41050	41050	0
519	20230803	114700	116311250	41050	41050	41050	41050	0
520	20230803	114600	116311250	41050	41050	41050	41050	0
521	20230803	114500	116311250	41050	41050	41050	41050	4
522	20230803	114400	116147050	41050	41050	41050	41050	10
523	20230803	114300	115736550	41050	41050	41050	41050	11
524	20230803	114200	115285000	41050	41100	41100	41050	96
525	20230803	114100	111340700	41150	41100	41150	41100	25
526	20230803	114000	110312450	41150	41150	41150	41150	0
527	20230803	113900	110312450	41150	41150	41150	41150	1
528	20230803	113800	110271300	41150	41150	41150	41150	0
529	20230803	113700	110271300	41150	41150	41150	41150	1
530	20230803	113600	110230150	41150	41150	41150	41150	0
531	20230803	113500	110230150	41150	41150	41150	41150	2
532	20230803	113400	110147850	41150	41150	41150	41150	0
533	20230803	113300	110147850	41150	41150	41150	41150	0
534	20230803	113200	110147850	41150	41150	41150	41150	0
535	20230803	113100	110147850	41150	41150	41150	41150	0
536	20230803	113000	110147850	41150	41150	41150	41150	0
537	20230803	112900	110147850	41150	41150	41150	41150	17
538	20230803	112800	109448300	41200	41200	41200	41200	0
539	20230803	112700	109448300	41200	41200	41200	41200	0
540	20230803	112600	109448300	41200	41200	41200	41200	0
541	20230803	112500	109448300	41200	41200	41200	41200	30
542	20230803	112400	108212300	41350	41350	41350	41350	0
543	20230803	112300	108212300	41350	41350	41350	41350	34
544	20230803	112200	106806400	41200	41200	41200	41200	0
545	20230803	112100	106806400	41200	41200	41200	41200	0
546	20230803	112000	106806400	41200	41200	41200	41200	3
547	20230803	111900	106682800	41200	41200	41200	41200	4
548	20230803	111800	106518000	41150	41150	41150	41150	0
549	20230803	111700	106518000	41150	41150	41150	41150	0
550	20230803	111600	106518000	41150	41150	41200	41150	14
551	20230803	111500	105941700	41200	41200	41200	41200	0
552	20230803	111400	105941700	41200	41200	41200	41200	10
553	20230803	111300	105529700	41200	41200	41200	41200	0
554	20230803	111200	105529700	41200	41200	41200	41200	0
555	20230803	111100	105529700	41200	41200	41200	41200	0
556	20230803	111000	105529700	41200	41200	41200	41200	18
557	20230803	110900	104788100	41200	41350	41350	41200	23
558	20230803	110800	103838850	41350	41250	41350	41250	37
559	20230803	110700	102310300	41350	41350	41350	41350	0
560	20230803	110600	102310300	41350	41350	41350	41350	0
561	20230803	110500	102310300	41350	41350	41350	41350	0
562	20230803	110400	102310300	41350	41350	41350	41350	0
563	20230803	110300	102310300	41350	41350	41350	41350	0
564	20230803	110200	102310300	41350	41350	41350	41350	0
565	20230803	110100	102310300	41350	41350	41350	41350	0
566	20230803	110000	102310300	41350	41200	41350	41200	60
567	20230803	105900	99837550	41150	41150	41150	41150	9
568	20230803	105800	99467200	41200	41200	41200	41200	0
569	20230803	105700	99467200	41200	41250	41250	41200	85
570	20230803	105600	95964650	41200	41200	41200	41200	6
571	20230803	105500	95717450	41350	41300	41350	41300	7
572	20230803	105400	95428050	41300	41300	41300	41300	8
573	20230803	105300	95097650	41300	41300	41300	41300	0
574	20230803	105200	95097650	41300	41250	41300	41250	52
575	20230803	105100	92950550	41250	41250	41250	41250	10
576	20230803	105000	92538050	41250	41250	41250	41250	1
577	20230803	104900	92496800	41300	41300	41300	41300	1
578	20230803	104800	92455500	41250	41250	41250	41250	0
579	20230803	104700	92455500	41250	41250	41250	41250	8
580	20230803	104600	92125500	41250	41250	41250	41200	51
581	20230803	104500	90024200	41250	41300	41300	41250	21
582	20230803	104400	89157450	41300	41300	41300	41300	2
583	20230803	104300	89074850	41450	41450	41450	41450	2
584	20230803	104200	88991950	41450	41250	41450	41250	5
585	20230803	104100	88785300	41400	41400	41400	41400	45
586	20230803	104000	86922300	41450	41450	41450	41450	0
587	20230803	103900	86922300	41450	41350	41450	41350	28
588	20230803	103800	85763650	41350	41350	41350	41350	0
589	20230803	103700	85763650	41350	41350	41350	41350	0
590	20230803	103600	85763650	41350	41350	41350	41350	0
591	20230803	103500	85763650	41350	41350	41350	41350	0
592	20230803	103400	85763650	41350	41200	41350	41200	3
593	20230803	103300	85639900	41350	41350	41350	41350	21
594	20230803	103200	84771550	41350	41250	41350	41150	28
595	20230803	103100	83617250	41250	41300	41300	41250	17
596	20230803	103000	82915200	41300	41450	41450	41300	53
597	20230803	102900	80718500	41500	41500	41500	41500	0
598	20230803	102800	80718500	41500	41500	41500	41500	0
599	20230803	102700	80718500	41500	41500	41500	41500	55
600	20230803	102600	78436000	41500	41550	41550	41500	33
601	20230803	102500	77066450	41550	41500	41550	41500	85
602	20230803	102400	73538200	41500	41500	41500	41500	24
603	20230803	102300	72542200	41550	41300	41550	41300	141
604	20230803	102200	66711150	41300	41350	41350	41300	70
605	20230803	102100	63819150	41400	41350	41400	41350	11
606	20230803	102000	63363900	41350	41150	41350	41150	53
607	20230803	101900	61175050	41250	41250	41250	41250	16
608	20230803	101800	60515050	41250	41250	41250	41250	7
609	20230803	101700	60226300	41200	41200	41200	41200	0
610	20230803	101600	60226300	41200	41200	41200	41200	0
611	20230803	101500	60226300	41200	41200	41200	41200	2
612	20230803	101400	60143900	41250	41250	41250	41250	0
613	20230803	101300	60143900	41250	41200	41250	41200	15
614	20230803	101200	59525650	41150	41100	41150	41100	24
615	20230803	101100	58538100	41150	41150	41150	41150	13
616	20230803	101000	58003150	41100	41200	41200	41100	60
617	20230803	100900	55531550	41200	41250	41250	41200	7
618	20230803	100800	55243100	41350	41350	41350	41350	0
619	20230803	100700	55243100	41350	41450	41450	41350	16
620	20230803	100600	54580000	41450	41150	41450	41150	9
621	20230803	100500	54207850	41150	41150	41150	41150	0
622	20230803	100400	54207850	41150	41150	41150	41150	31
623	20230803	100300	52932200	41150	41150	41150	41150	1
624	20230803	100200	52891050	41400	41100	41400	41100	213
625	20230803	100100	44132250	41350	41300	41350	41200	20
626	20230803	100000	43305800	41200	41200	41200	41200	16
627	20230803	095900	42646600	41200	41150	41200	41150	45
628	20230803	095800	40794100	41150	41150	41150	41150	12
629	20230803	095700	40300300	41150	41150	41150	41150	3
630	20230803	095600	40176850	41150	41200	41200	41100	12
631	20230803	095500	39682900	41300	41300	41300	41300	47
632	20230803	095400	37741800	41200	41200	41200	41200	0
633	20230803	095300	37741800	41200	41150	41200	41150	131
634	20230803	095200	32348650	41150	41150	41150	41150	0
635	20230803	095100	32348650	41150	41150	41150	41150	5
636	20230803	095000	32142900	41200	41200	41200	41200	0
637	20230803	094900	32142900	41200	41200	41200	41200	0
638	20230803	094800	32142900	41200	41200	41200	41200	29
639	20230803	094700	30948100	41200	41200	41200	41200	101
640	20230803	094600	26786900	41100	41100	41100	41100	0
641	20230803	094500	26786900	41100	41100	41100	41100	0
642	20230803	094400	26786900	41100	41100	41100	41100	0
643	20230803	094300	26786900	41100	41100	41100	41100	0
644	20230803	094200	26786900	41100	41100	41100	41100	1
645	20230803	094100	26745800	41150	41150	41150	41150	1
646	20230803	094000	26704650	41150	41250	41250	41150	14
647	20230803	093900	26127750	41250	41250	41250	41250	0
648	20230803	093800	26127750	41250	41250	41250	41250	0
649	20230803	093700	26127750	41250	41250	41250	41250	0
650	20230803	093600	26127750	41250	41250	41250	41250	0
651	20230803	093500	26127750	41250	41250	41250	41250	0
652	20230803	093400	26127750	41250	41200	41250	41200	11
653	20230803	093300	25674400	41200	41250	41350	41200	38
654	20230803	093200	24104350	41300	41300	41300	41300	2
655	20230803	093100	24021750	41300	41300	41300	41300	1
656	20230803	093000	23980450	41300	41300	41300	41300	2
657	20230803	092900	23897850	41200	41100	41200	41100	23
658	20230803	092800	22952450	41100	41100	41100	41100	4
659	20230803	092700	22788050	41050	41050	41050	41050	2
660	20230803	092600	22705950	41000	41050	41050	41000	14
661	20230803	092500	22131450	41000	41000	41000	41000	6
662	20230803	092400	21885450	41000	41000	41000	41000	1
663	20230803	092300	21844450	41000	41150	41150	41000	13
664	20230803	092200	21310400	41000	41000	41000	41000	0
665	20230803	092100	21310400	41000	41000	41000	41000	2
666	20230803	092000	21228400	41050	40750	41050	40750	106
667	20230803	091900	16902200	40700	40700	40700	40700	50
668	20230803	091800	14867200	40700	40700	40700	40700	1
669	20230803	091700	14826500	40650	40650	40650	40650	0
670	20230803	091600	14826500	40650	40650	40650	40650	0
671	20230803	091500	14826500	40650	40700	40700	40650	15
672	20230803	091400	14216200	40700	40700	40700	40700	0
673	20230803	091300	14216200	40700	40700	40700	40700	0
674	20230803	091200	14216200	40700	40700	40700	40700	2
675	20230803	091100	14134800	40650	40650	40650	40650	39
676	20230803	091000	12549450	40600	40650	40650	40600	2
677	20230803	090900	12468200	40600	40600	40600	40600	0
678	20230803	090800	12468200	40600	40650	40650	40600	19
679	20230803	090700	11696650	40650	40650	40650	40650	63
680	20230803	090600	9135700	40700	40650	40700	40650	8
681	20230803	090500	8810450	40750	40700	40750	40700	65
682	20230803	090400	6164900	40650	40650	40650	40650	0
683	20230803	090300	6164900	40650	40650	40650	40650	31
684	20230803	090200	4904750	40700	40700	40700	40700	12
685	20230803	090100	4416350	40700	40700	41000	40700	19
686	20230803	090000	3642450	40800	41000	41050	40800	89